2207 名糖産業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,626 | 1,626 | 1,616 | 1,618 | 19,000 | 1,618 |
| 2023-06-07 | 1,625 | 1,626 | 1,615 | 1,621 | 27,100 | 1,621 |
| 2023-06-06 | 1,627 | 1,629 | 1,615 | 1,617 | 23,700 | 1,617 |
| 2023-06-05 | 1,630 | 1,630 | 1,622 | 1,627 | 21,500 | 1,627 |
| 2023-06-02 | 1,611 | 1,619 | 1,610 | 1,618 | 20,700 | 1,618 |
| 2023-06-01 | 1,600 | 1,609 | 1,599 | 1,608 | 14,200 | 1,608 |
| 2023-05-31 | 1,601 | 1,603 | 1,596 | 1,597 | 45,700 | 1,597 |
| 2023-05-30 | 1,610 | 1,612 | 1,601 | 1,602 | 32,600 | 1,602 |
| 2023-05-29 | 1,634 | 1,634 | 1,612 | 1,612 | 29,700 | 1,612 |
| 2023-05-26 | 1,620 | 1,629 | 1,620 | 1,625 | 19,200 | 1,625 |
| 2023-05-25 | 1,609 | 1,622 | 1,604 | 1,619 | 30,900 | 1,619 |
| 2023-05-24 | 1,626 | 1,629 | 1,610 | 1,610 | 33,200 | 1,610 |
| 2023-05-23 | 1,634 | 1,647 | 1,622 | 1,627 | 68,200 | 1,627 |
| 2023-05-22 | 1,651 | 1,660 | 1,627 | 1,632 | 290,800 | 1,632 |
| 2023-05-19 | 1,621 | 1,627 | 1,610 | 1,611 | 131,700 | 1,611 |
| 2023-05-18 | 1,635 | 1,643 | 1,623 | 1,626 | 51,300 | 1,626 |
| 2023-05-17 | 1,636 | 1,640 | 1,633 | 1,635 | 23,400 | 1,635 |
| 2023-05-16 | 1,635 | 1,650 | 1,633 | 1,638 | 43,600 | 1,638 |
| 2023-05-15 | 1,575 | 1,641 | 1,575 | 1,632 | 177,900 | 1,632 |
| 2023-05-12 | 1,741 | 1,745 | 1,734 | 1,743 | 8,700 | 1,743 |
| 2023-05-11 | 1,747 | 1,747 | 1,734 | 1,741 | 9,400 | 1,741 |
| 2023-05-10 | 1,741 | 1,749 | 1,740 | 1,747 | 17,400 | 1,747 |
| 2023-05-09 | 1,711 | 1,739 | 1,711 | 1,739 | 15,200 | 1,739 |
| 2023-05-08 | 1,722 | 1,730 | 1,715 | 1,718 | 11,300 | 1,718 |
| 2023-05-02 | 1,735 | 1,735 | 1,719 | 1,722 | 7,900 | 1,722 |
| 2023-05-01 | 1,732 | 1,735 | 1,724 | 1,730 | 14,900 | 1,730 |
| 2023-04-28 | 1,718 | 1,730 | 1,718 | 1,730 | 13,300 | 1,730 |
| 2023-04-27 | 1,722 | 1,725 | 1,710 | 1,718 | 12,900 | 1,718 |
| 2023-04-26 | 1,725 | 1,726 | 1,716 | 1,722 | 9,600 | 1,722 |
| 2023-04-25 | 1,715 | 1,730 | 1,714 | 1,725 | 16,700 | 1,725 |
| 2023-04-24 | 1,700 | 1,715 | 1,700 | 1,715 | 8,800 | 1,715 |
| 2023-04-21 | 1,702 | 1,709 | 1,697 | 1,703 | 9,900 | 1,703 |
| 2023-04-20 | 1,692 | 1,702 | 1,682 | 1,702 | 11,200 | 1,702 |
| 2023-04-19 | 1,681 | 1,695 | 1,681 | 1,695 | 7,600 | 1,695 |
| 2023-04-18 | 1,690 | 1,693 | 1,686 | 1,692 | 9,000 | 1,692 |
| 2023-04-17 | 1,686 | 1,690 | 1,682 | 1,687 | 8,300 | 1,687 |
| 2023-04-14 | 1,675 | 1,688 | 1,668 | 1,686 | 14,700 | 1,686 |
| 2023-04-13 | 1,657 | 1,676 | 1,657 | 1,675 | 6,900 | 1,675 |
| 2023-04-12 | 1,660 | 1,674 | 1,657 | 1,673 | 6,000 | 1,673 |
| 2023-04-11 | 1,649 | 1,660 | 1,649 | 1,660 | 7,300 | 1,660 |
| 2023-04-10 | 1,650 | 1,651 | 1,642 | 1,647 | 7,300 | 1,647 |
| 2023-04-07 | 1,651 | 1,656 | 1,649 | 1,649 | 8,500 | 1,649 |
| 2023-04-06 | 1,651 | 1,658 | 1,647 | 1,651 | 13,400 | 1,651 |
| 2023-04-05 | 1,671 | 1,671 | 1,652 | 1,654 | 10,600 | 1,654 |
| 2023-04-04 | 1,663 | 1,676 | 1,661 | 1,675 | 14,600 | 1,675 |
| 2023-04-03 | 1,657 | 1,667 | 1,657 | 1,663 | 11,900 | 1,663 |
| 2023-03-31 | 1,646 | 1,659 | 1,646 | 1,651 | 14,200 | 1,651 |
| 2023-03-30 | 1,622 | 1,659 | 1,618 | 1,649 | 52,700 | 1,649 |
| 2023-03-29 | 1,687 | 1,708 | 1,685 | 1,707 | 84,500 | 1,707 |
| 2023-03-28 | 1,688 | 1,689 | 1,681 | 1,687 | 40,600 | 1,687 |
| 2023-03-27 | 1,678 | 1,689 | 1,675 | 1,688 | 53,200 | 1,688 |
| 2023-03-24 | 1,682 | 1,684 | 1,670 | 1,682 | 104,500 | 1,682 |
| 2023-03-23 | 1,652 | 1,685 | 1,652 | 1,682 | 16,700 | 1,682 |
| 2023-03-22 | 1,675 | 1,682 | 1,666 | 1,681 | 10,900 | 1,681 |
| 2023-03-20 | 1,668 | 1,673 | 1,651 | 1,654 | 34,800 | 1,654 |
| 2023-03-17 | 1,699 | 1,699 | 1,675 | 1,678 | 62,000 | 1,678 |
| 2023-03-16 | 1,670 | 1,694 | 1,665 | 1,691 | 17,400 | 1,691 |
| 2023-03-15 | 1,686 | 1,699 | 1,675 | 1,690 | 14,300 | 1,690 |
| 2023-03-14 | 1,690 | 1,690 | 1,656 | 1,666 | 26,800 | 1,666 |
| 2023-03-13 | 1,700 | 1,700 | 1,683 | 1,697 | 24,500 | 1,697 |
| 2023-03-10 | 1,719 | 1,721 | 1,702 | 1,703 | 43,500 | 1,703 |
| 2023-03-09 | 1,712 | 1,719 | 1,711 | 1,717 | 17,300 | 1,717 |
| 2023-03-08 | 1,708 | 1,712 | 1,705 | 1,709 | 16,100 | 1,709 |
| 2023-03-07 | 1,702 | 1,706 | 1,701 | 1,706 | 12,800 | 1,706 |
| 2023-03-06 | 1,702 | 1,704 | 1,697 | 1,697 | 14,800 | 1,697 |
| 2023-03-03 | 1,700 | 1,705 | 1,697 | 1,702 | 36,900 | 1,702 |
| 2023-03-02 | 1,700 | 1,701 | 1,693 | 1,693 | 16,600 | 1,693 |
| 2023-03-01 | 1,698 | 1,700 | 1,694 | 1,700 | 9,100 | 1,700 |
| 2023-02-28 | 1,698 | 1,699 | 1,692 | 1,692 | 7,600 | 1,692 |
| 2023-02-27 | 1,685 | 1,698 | 1,685 | 1,698 | 10,300 | 1,698 |
| 2023-02-24 | 1,675 | 1,685 | 1,675 | 1,685 | 9,700 | 1,685 |
| 2023-02-22 | 1,680 | 1,681 | 1,673 | 1,675 | 10,400 | 1,675 |
| 2023-02-21 | 1,690 | 1,690 | 1,685 | 1,685 | 5,700 | 1,685 |
| 2023-02-20 | 1,686 | 1,693 | 1,685 | 1,685 | 8,400 | 1,685 |
| 2023-02-17 | 1,688 | 1,692 | 1,686 | 1,686 | 5,500 | 1,686 |
| 2023-02-16 | 1,685 | 1,693 | 1,684 | 1,693 | 6,100 | 1,693 |
| 2023-02-15 | 1,687 | 1,690 | 1,684 | 1,690 | 2,500 | 1,690 |
| 2023-02-14 | 1,678 | 1,690 | 1,677 | 1,690 | 4,100 | 1,690 |
| 2023-02-13 | 1,662 | 1,679 | 1,660 | 1,678 | 11,700 | 1,678 |
| 2023-02-10 | 1,690 | 1,697 | 1,687 | 1,692 | 8,400 | 1,692 |
| 2023-02-09 | 1,689 | 1,690 | 1,686 | 1,687 | 4,000 | 1,687 |
| 2023-02-08 | 1,680 | 1,688 | 1,680 | 1,687 | 9,700 | 1,687 |
| 2023-02-07 | 1,673 | 1,679 | 1,669 | 1,679 | 5,400 | 1,679 |
| 2023-02-06 | 1,663 | 1,677 | 1,663 | 1,667 | 9,000 | 1,667 |
| 2023-02-03 | 1,666 | 1,671 | 1,663 | 1,663 | 5,000 | 1,663 |
| 2023-02-02 | 1,685 | 1,685 | 1,673 | 1,674 | 5,000 | 1,674 |
| 2023-02-01 | 1,680 | 1,683 | 1,672 | 1,679 | 10,200 | 1,679 |
| 2023-01-31 | 1,670 | 1,678 | 1,670 | 1,676 | 6,300 | 1,676 |
| 2023-01-30 | 1,665 | 1,677 | 1,665 | 1,670 | 10,500 | 1,670 |
| 2023-01-27 | 1,673 | 1,674 | 1,666 | 1,668 | 8,600 | 1,668 |
| 2023-01-26 | 1,678 | 1,678 | 1,668 | 1,673 | 7,500 | 1,673 |
| 2023-01-25 | 1,674 | 1,678 | 1,666 | 1,678 | 12,600 | 1,678 |
| 2023-01-24 | 1,669 | 1,674 | 1,666 | 1,674 | 13,700 | 1,674 |
| 2023-01-23 | 1,660 | 1,669 | 1,659 | 1,668 | 11,000 | 1,668 |
| 2023-01-20 | 1,652 | 1,662 | 1,652 | 1,659 | 6,900 | 1,659 |
| 2023-01-19 | 1,654 | 1,658 | 1,652 | 1,652 | 7,300 | 1,652 |
| 2023-01-18 | 1,653 | 1,660 | 1,648 | 1,654 | 14,400 | 1,654 |
| 2023-01-17 | 1,637 | 1,653 | 1,637 | 1,653 | 14,300 | 1,653 |
| 2023-01-16 | 1,639 | 1,647 | 1,639 | 1,642 | 7,300 | 1,642 |
| 2023-01-13 | 1,640 | 1,646 | 1,637 | 1,639 | 13,800 | 1,639 |
| 2023-01-12 | 1,638 | 1,640 | 1,636 | 1,640 | 5,600 | 1,640 |
| 2023-01-11 | 1,637 | 1,639 | 1,633 | 1,637 | 9,900 | 1,637 |
| 2023-01-10 | 1,631 | 1,638 | 1,630 | 1,630 | 7,500 | 1,630 |
| 2023-01-06 | 1,618 | 1,634 | 1,616 | 1,631 | 10,100 | 1,631 |
| 2023-01-05 | 1,620 | 1,626 | 1,614 | 1,618 | 8,400 | 1,618 |
| 2023-01-04 | 1,643 | 1,643 | 1,611 | 1,611 | 11,800 | 1,611 |
分割・併合履歴 ： [1995-03-28]1株→1.03株 [1985-03-27]1株→1.02株
